Knowles Corporation (KN)
NYSE: KN
· Real-Time Price · USD
17.04
0.04 (0.24%)
At close: May 15, 2025, 3:59 PM
16.77
-1.58%
After-hours: May 15, 2025, 04:08 PM EDT
Knowles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 17.34 | 17.35 | 16.99 | 17.00 | 17.00 | n/a | 704,536 |
| May 13, 2025 | 17.34 | 17.62 | 17.18 | 17.37 | 17.37 | 2.18% | 547,400 |
| May 12, 2025 | 17.37 | 17.57 | 17.16 | 17.25 | 17.25 | -0.69% | 701,948 |
| May 9, 2025 | 16.43 | 16.60 | 16.34 | 16.44 | 16.44 | -4.70% | 593,013 |
| May 8, 2025 | 16.28 | 16.66 | 16.18 | 16.37 | 16.37 | -0.43% | 616,714 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.